仁东控股 sz.002647
11.58
-3.02%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 11.94 | 12.18 | 11.45 | 11.58 | -3.02% | 3.22 | 2.71% |
| 2026-05-22 | 11.79 | 12.05 | 11.55 | 11.94 | +2.67% | 2.77 | 2.29% |
| 2026-05-21 | 12.34 | 12.45 | 11.58 | 11.63 | -4.91% | 4.43 | 3.63% |
| 2026-05-20 | 11.90 | 12.28 | 11.72 | 12.23 | +2.60% | 3.43 | 2.79% |
| 2026-05-19 | 12.23 | 12.25 | 11.42 | 11.92 | -2.46% | 5.37 | 4.51% |
| 2026-05-18 | 12.48 | 12.70 | 12.18 | 12.22 | -0.89% | 4.30 | 3.40% |
| 2026-05-15 | 12.36 | 12.55 | 11.70 | 12.33 | -0.72% | 5.62 | 4.52% |
| 2026-05-14 | 12.78 | 13.40 | 12.41 | 12.42 | -2.36% | 7.93 | 6.08% |
| 2026-05-13 | 13.15 | 13.20 | 12.60 | 12.72 | -3.71% | 6.93 | 5.34% |
| 2026-05-12 | 13.44 | 13.80 | 13.10 | 13.21 | -1.78% | 6.47 | 4.76% |
| 2026-05-11 | 13.79 | 13.87 | 12.79 | 13.45 | -2.54% | 9.89 | 7.35% |
| 2026-05-08 | 13.92 | 14.00 | 13.45 | 13.80 | +0.36% | 10.47 | 7.48% |
| 2026-05-07 | 12.55 | 13.75 | 12.44 | 13.75 | +10.00% | 12.04 | 8.87% |
| 2026-05-06 | 12.56 | 12.89 | 12.11 | 12.50 | +0.73% | 6.62 | 5.22% |
| 2026-04-30 | 12.50 | 12.74 | 12.31 | 12.41 | -0.96% | 5.53 | 4.38% |
| 2026-04-29 | 12.73 | 13.10 | 12.32 | 12.53 | -2.72% | 11.92 | 9.25% |
| 2026-04-28 | 11.71 | 12.88 | 11.70 | 12.88 | +9.99% | 10.92 | 8.49% |
| 2026-04-27 | 11.85 | 11.87 | 11.20 | 11.71 | +0.86% | 7.08 | 6.05% |
| 2026-04-24 | 12.42 | 12.50 | 11.61 | 11.61 | -8.00% | 9.59 | 7.94% |
| 2026-04-23 | 12.55 | 13.40 | 12.40 | 12.62 | +0.72% | 10.24 | 7.85% |